KissMeData/048910/min/candle-20250218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250218	193300	173653860	9150	9150	9150	9150	377
3	20250218	193200	173653860	9150	9150	9150	9150	0
4	20250218	193100	173653860	9150	9150	9150	9150	0
5	20250218	193000	173653860	9150	9150	9150	9150	0
6	20250218	192900	173653860	9150	9150	9150	9150	0
7	20250218	192800	173653860	9150	9150	9150	9150	0
8	20250218	192700	173653860	9150	9150	9150	9150	0
9	20250218	192600	173653860	9150	9150	9150	9150	0
10	20250218	192500	173653860	9150	9150	9150	9150	0
11	20250218	192400	173653860	9150	9150	9150	9150	0
12	20250218	192300	173653860	9150	9150	9150	9150	0
13	20250218	192200	173653860	9150	9150	9150	9150	0
14	20250218	192100	173653860	9150	9150	9150	9150	0
15	20250218	192000	173653860	9150	9150	9150	9150	0
16	20250218	191900	173653860	9150	9150	9150	9150	0
17	20250218	191800	173653860	9150	9150	9150	9150	0
18	20250218	191700	173653860	9150	9150	9150	9150	0
19	20250218	191600	173653860	9150	9150	9150	9150	0
20	20250218	191500	173653860	9150	9150	9150	9150	0
21	20250218	191400	173653860	9150	9150	9150	9150	0
22	20250218	191300	173653860	9150	9150	9150	9150	0
23	20250218	191200	173653860	9150	9150	9150	9150	0
24	20250218	191100	173653860	9150	9150	9150	9150	0
25	20250218	191000	173653860	9150	9150	9150	9150	0
26	20250218	190900	173653860	9150	9150	9150	9150	0
27	20250218	190800	173653860	9150	9150	9150	9150	0
28	20250218	190700	173653860	9150	9150	9150	9150	0
29	20250218	190600	173653860	9150	9150	9150	9150	0
30	20250218	190500	173653860	9150	9150	9150	9150	0
31	20250218	190400	173653860	9150	9150	9150	9150	0
32	20250218	190300	173653860	9150	9150	9150	9150	377
33	20250218	190200	173653860	9150	9150	9150	9150	0
34	20250218	190100	173653860	9150	9150	9150	9150	0
35	20250218	190000	173653860	9150	9150	9150	9150	0
36	20250218	185900	173653860	9150	9150	9150	9150	0
37	20250218	185800	173653860	9150	9150	9150	9150	0
38	20250218	185700	173653860	9150	9150	9150	9150	0
39	20250218	185600	173653860	9150	9150	9150	9150	0
40	20250218	185500	173653860	9150	9150	9150	9150	0
41	20250218	185400	173653860	9150	9150	9150	9150	0
42	20250218	185300	173653860	9150	9150	9150	9150	0
43	20250218	185200	173653860	9150	9150	9150	9150	0
44	20250218	185100	173653860	9150	9150	9150	9150	0
45	20250218	185000	173653860	9150	9150	9150	9150	0
46	20250218	184900	173653860	9150	9150	9150	9150	0
47	20250218	184800	173653860	9150	9150	9150	9150	0
48	20250218	184700	173653860	9150	9150	9150	9150	0
49	20250218	184600	173653860	9150	9150	9150	9150	0
50	20250218	184500	173653860	9150	9150	9150	9150	0
51	20250218	184400	173653860	9150	9150	9150	9150	0
52	20250218	184300	173653860	9150	9150	9150	9150	0
53	20250218	184200	173653860	9150	9150	9150	9150	0
54	20250218	184100	173653860	9150	9150	9150	9150	0
55	20250218	184000	173653860	9150	9150	9150	9150	0
56	20250218	183900	173653860	9150	9150	9150	9150	0
57	20250218	183800	173653860	9150	9150	9150	9150	0
58	20250218	183700	173653860	9150	9150	9150	9150	0
59	20250218	183600	173653860	9150	9150	9150	9150	0
60	20250218	183500	173653860	9150	9150	9150	9150	0
61	20250218	183400	173653860	9150	9150	9150	9150	0
62	20250218	183300	173653860	9150	9150	9150	9150	377
63	20250218	183200	173653860	9150	9150	9150	9150	0
64	20250218	183100	173653860	9150	9150	9150	9150	0
65	20250218	183000	173653860	9150	9150	9150	9150	0
66	20250218	182900	173653860	9150	9150	9150	9150	0
67	20250218	182800	173653860	9150	9150	9150	9150	0
68	20250218	182700	173653860	9150	9150	9150	9150	0
69	20250218	182600	173653860	9150	9150	9150	9150	0
70	20250218	182500	173653860	9150	9150	9150	9150	0
71	20250218	182400	173653860	9150	9150	9150	9150	0
72	20250218	182300	173653860	9150	9150	9150	9150	0
73	20250218	182200	173653860	9150	9150	9150	9150	0
74	20250218	182100	173653860	9150	9150	9150	9150	0
75	20250218	182000	173653860	9150	9150	9150	9150	0
76	20250218	181900	173653860	9150	9150	9150	9150	0
77	20250218	181800	173653860	9150	9150	9150	9150	0
78	20250218	181700	173653860	9150	9150	9150	9150	0
79	20250218	181600	173653860	9150	9150	9150	9150	0
80	20250218	181500	173653860	9150	9150	9150	9150	0
81	20250218	181400	173653860	9150	9150	9150	9150	0
82	20250218	181300	173653860	9150	9150	9150	9150	0
83	20250218	181200	173653860	9150	9150	9150	9150	0
84	20250218	181100	173653860	9150	9150	9150	9150	0
85	20250218	181000	173653860	9150	9150	9150	9150	0
86	20250218	180900	173653860	9150	9150	9150	9150	0
87	20250218	180800	173653860	9150	9150	9150	9150	0
88	20250218	180700	173653860	9150	9150	9150	9150	0
89	20250218	180600	173653860	9150	9150	9150	9150	0
90	20250218	180500	173653860	9150	9150	9150	9150	0
91	20250218	180400	173653860	9150	9150	9150	9150	0
92	20250218	180300	173653860	9150	9150	9150	9150	377
93	20250218	180200	173653860	9150	9150	9150	9150	0
94	20250218	180100	173653860	9150	9150	9150	9150	0
95	20250218	180000	173653860	9150	9150	9150	9150	0
96	20250218	175900	173653860	9150	9150	9150	9150	0
97	20250218	175800	173653860	9150	9150	9150	9150	0
98	20250218	175700	173653860	9150	9150	9150	9150	0
99	20250218	175600	173653860	9150	9150	9150	9150	0
100	20250218	175500	173653860	9150	9150	9150	9150	0
101	20250218	175400	173653860	9150	9150	9150	9150	0
102	20250218	175300	173653860	9150	9150	9150	9150	0
103	20250218	175200	173653860	9150	9150	9150	9150	0
104	20250218	175100	173653860	9150	9150	9150	9150	0
105	20250218	175000	173653860	9150	9150	9150	9150	0
106	20250218	174900	173653860	9150	9150	9150	9150	0
107	20250218	174800	173653860	9150	9150	9150	9150	0
108	20250218	174700	173653860	9150	9150	9150	9150	0
109	20250218	174600	173653860	9150	9150	9150	9150	0
110	20250218	174500	173653860	9150	9150	9150	9150	0
111	20250218	174400	173653860	9150	9150	9150	9150	0
112	20250218	174300	173653860	9150	9150	9150	9150	0
113	20250218	174200	173653860	9150	9150	9150	9150	0
114	20250218	174100	173653860	9150	9150	9150	9150	0
115	20250218	174000	173653860	9150	9150	9150	9150	0
116	20250218	173900	173653860	9150	9150	9150	9150	0
117	20250218	173800	173653860	9150	9150	9150	9150	0
118	20250218	173700	173653860	9150	9150	9150	9150	0
119	20250218	173600	173653860	9150	9150	9150	9150	0
120	20250218	173500	173653860	9150	9150	9150	9150	0
121	20250218	173400	173653860	9150	9150	9150	9150	0
122	20250218	173300	173653860	9150	9150	9150	9150	377
123	20250218	173200	173653860	9150	9150	9150	9150	0
124	20250218	173100	173653860	9150	9150	9150	9150	0
125	20250218	173000	173653860	9150	9150	9150	9150	0
126	20250218	172900	173653860	9150	9150	9150	9150	0
127	20250218	172800	173653860	9150	9150	9150	9150	0
128	20250218	172700	173653860	9150	9150	9150	9150	0
129	20250218	172600	173653860	9150	9150	9150	9150	0
130	20250218	172500	173653860	9150	9150	9150	9150	0
131	20250218	172400	173653860	9150	9150	9150	9150	0
132	20250218	172300	173653860	9150	9150	9150	9150	0
133	20250218	172200	173653860	9150	9150	9150	9150	0
134	20250218	172100	173653860	9150	9150	9150	9150	0
135	20250218	172000	173653860	9150	9150	9150	9150	0
136	20250218	171900	173653860	9150	9150	9150	9150	0
137	20250218	171800	173653860	9150	9150	9150	9150	0
138	20250218	171700	173653860	9150	9150	9150	9150	0
139	20250218	171600	173653860	9150	9150	9150	9150	0
140	20250218	171500	173653860	9150	9150	9150	9150	0
141	20250218	171400	173653860	9150	9150	9150	9150	0
142	20250218	171300	173653860	9150	9150	9150	9150	0
143	20250218	171200	173653860	9150	9150	9150	9150	0
144	20250218	171100	173653860	9150	9150	9150	9150	0
145	20250218	171000	173653860	9150	9150	9150	9150	0
146	20250218	170900	173653860	9150	9150	9150	9150	0
147	20250218	170800	173653860	9150	9150	9150	9150	0
148	20250218	170700	173653860	9150	9150	9150	9150	0
149	20250218	170600	173653860	9150	9150	9150	9150	0
150	20250218	170500	173653860	9150	9150	9150	9150	0
151	20250218	170400	173653860	9150	9150	9150	9150	0
152	20250218	170300	173653860	9150	9150	9150	9150	377
153	20250218	170200	173653860	9150	9150	9150	9150	0
154	20250218	170100	173653860	9150	9150	9150	9150	0
155	20250218	170000	173653860	9150	9150	9150	9150	0
156	20250218	165900	173653860	9150	9150	9150	9150	0
157	20250218	165800	173653860	9150	9150	9150	9150	0
158	20250218	165700	173653860	9150	9150	9150	9150	0
159	20250218	165600	173653860	9150	9150	9150	9150	0
160	20250218	165500	173653860	9150	9150	9150	9150	0
161	20250218	165400	173653860	9150	9150	9150	9150	0
162	20250218	165300	173653860	9150	9150	9150	9150	0
163	20250218	165200	173653860	9150	9150	9150	9150	0
164	20250218	165100	173653860	9150	9150	9150	9150	0
165	20250218	165000	173653860	9150	9150	9150	9150	0
166	20250218	164900	173653860	9150	9150	9150	9150	0
167	20250218	164800	173653860	9150	9150	9150	9150	0
168	20250218	164700	173653860	9150	9150	9150	9150	0
169	20250218	164600	173653860	9150	9150	9150	9150	0
170	20250218	164500	173653860	9150	9150	9150	9150	0
171	20250218	164400	173653860	9150	9150	9150	9150	0
172	20250218	164300	173653860	9150	9150	9150	9150	0
173	20250218	164200	173653860	9150	9150	9150	9150	0
174	20250218	164100	173653860	9150	9150	9150	9150	0
175	20250218	164000	173653860	9150	9150	9150	9150	0
176	20250218	163900	173653860	9150	9150	9150	9150	0
177	20250218	163800	173653860	9150	9150	9150	9150	0
178	20250218	163700	173653860	9150	9150	9150	9150	0
179	20250218	163600	173653860	9150	9150	9150	9150	0
180	20250218	163500	173653860	9150	9150	9150	9150	0
181	20250218	163400	173653860	9150	9150	9150	9150	0
182	20250218	163300	173653860	9150	9150	9150	9150	377
183	20250218	163200	173653860	9150	9150	9150	9150	0
184	20250218	163100	173653860	9150	9150	9150	9150	0
185	20250218	163000	173653860	9150	9150	9150	9150	0
186	20250218	162900	173653860	9150	9150	9150	9150	0
187	20250218	162800	173653860	9150	9150	9150	9150	0
188	20250218	162700	173653860	9150	9150	9150	9150	0
189	20250218	162600	173653860	9150	9150	9150	9150	0
190	20250218	162500	173653860	9150	9150	9150	9150	0
191	20250218	162400	173653860	9150	9150	9150	9150	0
192	20250218	162300	173653860	9150	9150	9150	9150	0
193	20250218	162200	173653860	9150	9150	9150	9150	0
194	20250218	162100	173653860	9150	9150	9150	9150	0
195	20250218	162000	173653860	9150	9150	9150	9150	0
196	20250218	161900	173653860	9150	9150	9150	9150	0
197	20250218	161800	173653860	9150	9150	9150	9150	0
198	20250218	161700	173653860	9150	9150	9150	9150	0
199	20250218	161600	173653860	9150	9150	9150	9150	0
200	20250218	161500	173653860	9150	9150	9150	9150	0
201	20250218	161400	173653860	9150	9150	9150	9150	0
202	20250218	161300	173653860	9150	9150	9150	9150	0
203	20250218	161200	173653860	9150	9150	9150	9150	0
204	20250218	161100	173653860	9150	9150	9150	9150	0
205	20250218	161000	173653860	9150	9150	9150	9150	0
206	20250218	160900	173653860	9150	9150	9150	9150	0
207	20250218	160800	173653860	9150	9150	9150	9150	0
208	20250218	160700	173653860	9150	9150	9150	9150	0
209	20250218	160600	173653860	9150	9150	9150	9150	0
210	20250218	160500	173653860	9150	9150	9150	9150	0
211	20250218	160400	173653860	9150	9150	9150	9150	0
212	20250218	160300	173653860	9150	9150	9150	9150	377
213	20250218	160200	173653860	9150	9150	9150	9150	0
214	20250218	160100	173653860	9150	9150	9150	9150	0
215	20250218	160000	173653860	9150	9150	9150	9150	0
216	20250218	155900	173653860	9150	9150	9150	9150	0
217	20250218	155800	173653860	9150	9150	9150	9150	0
218	20250218	155700	173653860	9150	9150	9150	9150	0
219	20250218	155600	173653860	9150	9150	9150	9150	0
220	20250218	155500	173653860	9150	9150	9150	9150	0
221	20250218	155400	173653860	9150	9150	9150	9150	0
222	20250218	155300	173653860	9150	9150	9150	9150	0
223	20250218	155200	173653860	9150	9150	9150	9150	0
224	20250218	155100	173653860	9150	9150	9150	9150	0
225	20250218	155000	173653860	9150	9150	9150	9150	0
226	20250218	154900	173653860	9150	9150	9150	9150	0
227	20250218	154800	173653860	9150	9150	9150	9150	0
228	20250218	154700	173653860	9150	9150	9150	9150	0
229	20250218	154600	173653860	9150	9150	9150	9150	0
230	20250218	154500	173653860	9150	9150	9150	9150	0
231	20250218	154400	173653860	9150	9150	9150	9150	0
232	20250218	154300	173653860	9150	9150	9150	9150	0
233	20250218	154200	173653860	9150	9150	9150	9150	0
234	20250218	154100	173653860	9150	9150	9150	9150	0
235	20250218	154000	173653860	9150	9150	9150	9150	0
236	20250218	153900	173653860	9150	9150	9150	9150	0
237	20250218	153800	173653860	9150	9150	9150	9150	0
238	20250218	153700	173653860	9150	9150	9150	9150	0
239	20250218	153600	173653860	9150	9150	9150	9150	0
240	20250218	153500	173653860	9150	9150	9150	9150	0
241	20250218	153400	173653860	9150	9150	9150	9150	0
242	20250218	153300	173653860	9150	9150	9150	9150	377
243	20250218	153200	173653860	9150	9150	9150	9150	0
244	20250218	153100	173653860	9150	9150	9150	9150	0
245	20250218	153000	173653860	9150	9150	9150	9150	377
246	20250218	152900	170204310	9130	9130	9130	9130	0
247	20250218	152800	170204310	9130	9130	9130	9130	0
248	20250218	152700	170204310	9130	9130	9130	9130	0
249	20250218	152600	170204310	9130	9130	9130	9130	0
250	20250218	152500	170204310	9130	9130	9130	9130	0
251	20250218	152400	170204310	9130	9130	9130	9130	0
252	20250218	152300	170204310	9130	9130	9130	9130	0
253	20250218	152200	170204310	9130	9130	9130	9130	0
254	20250218	152100	170204310	9130	9130	9130	9130	0
255	20250218	152000	170204310	9130	9130	9130	9130	0
256	20250218	151900	170204310	9130	9130	9130	9130	20
257	20250218	151800	170021710	9130	9140	9140	9130	294
258	20250218	151700	167335480	9150	9150	9150	9150	0
259	20250218	151600	167335480	9150	9150	9150	9150	20
260	20250218	151500	167152480	9150	9130	9150	9130	12
261	20250218	151400	167042900	9150	9150	9150	9150	0
262	20250218	151300	167042900	9150	9150	9150	9150	0
263	20250218	151200	167042900	9150	9140	9150	9140	252
264	20250218	151100	164739490	9140	9130	9140	9130	3
265	20250218	151000	164712080	9140	9140	9140	9140	9
266	20250218	150900	164629820	9130	9130	9130	9130	0
267	20250218	150800	164629820	9130	9130	9140	9130	30
268	20250218	150700	164355640	9140	9140	9140	9140	0
269	20250218	150600	164355640	9140	9140	9140	9140	4
270	20250218	150500	164319080	9140	9140	9140	9140	0
271	20250218	150400	164319080	9140	9140	9140	9140	0
272	20250218	150300	164319080	9140	9140	9140	9140	0
273	20250218	150200	164319080	9140	9140	9140	9140	18
274	20250218	150100	164154560	9140	9140	9140	9140	21
275	20250218	150000	163962620	9140	9140	9140	9140	0
276	20250218	145900	163962620	9140	9140	9140	9140	0
277	20250218	145800	163962620	9140	9140	9140	9140	0
278	20250218	145700	163962620	9140	9140	9140	9140	0
279	20250218	145600	163962620	9140	9140	9140	9140	0
280	20250218	145500	163962620	9140	9140	9140	9140	0
281	20250218	145400	163962620	9140	9140	9140	9140	2
282	20250218	145300	163944340	9140	9130	9140	9130	4
283	20250218	145200	163907810	9130	9130	9130	9130	0
284	20250218	145100	163907810	9130	9130	9130	9130	51
285	20250218	145000	163442180	9120	9120	9120	9120	185
286	20250218	144900	161754980	9120	9120	9120	9120	181
287	20250218	144800	160104260	9130	9130	9130	9130	0
288	20250218	144700	160104260	9130	9130	9130	9130	1
289	20250218	144600	160095130	9130	9130	9130	9130	0
290	20250218	144500	160095130	9130	9130	9130	9130	0
291	20250218	144400	160095130	9130	9130	9130	9130	3
292	20250218	144300	160067740	9130	9130	9130	9130	0
293	20250218	144200	160067740	9130	9130	9130	9130	25
294	20250218	144100	159839490	9130	9130	9130	9130	20
295	20250218	144000	159656890	9120	9120	9120	9120	0
296	20250218	143900	159656890	9120	9120	9120	9120	0
297	20250218	143800	159656890	9120	9120	9120	9120	0
298	20250218	143700	159656890	9120	9120	9120	9120	0
299	20250218	143600	159656890	9120	9120	9120	9120	0
300	20250218	143500	159656890	9120	9120	9120	9120	0
301	20250218	143400	159656890	9120	9120	9120	9120	1
302	20250218	143300	159647770	9120	9120	9120	9120	61
303	20250218	143200	159091450	9140	9140	9140	9140	0
304	20250218	143100	159091450	9140	9140	9140	9140	0
305	20250218	143000	159091450	9140	9130	9140	9130	77
306	20250218	142900	158388200	9120	9120	9120	9120	1
307	20250218	142800	158379080	9130	9130	9130	9130	0
308	20250218	142700	158379080	9130	9130	9130	9130	0
309	20250218	142600	158379080	9130	9130	9130	9130	2
310	20250218	142500	158360820	9130	9130	9130	9130	0
311	20250218	142400	158360820	9130	9130	9130	9130	0
312	20250218	142300	158360820	9130	9130	9130	9130	0
313	20250218	142200	158360820	9130	9130	9130	9130	0
314	20250218	142100	158360820	9130	9130	9130	9130	20
315	20250218	142000	158178220	9130	9130	9130	9130	0
316	20250218	141900	158178220	9130	9130	9130	9130	0
317	20250218	141800	158178220	9130	9130	9130	9130	0
318	20250218	141700	158178220	9130	9130	9130	9130	0
319	20250218	141600	158178220	9130	9130	9130	9130	0
320	20250218	141500	158178220	9130	9130	9130	9130	42
321	20250218	141400	157794760	9140	9140	9140	9140	0
322	20250218	141300	157794760	9140	9140	9140	9140	0
323	20250218	141200	157794760	9140	9110	9140	9110	33
324	20250218	141100	157493940	9110	9110	9110	9110	0
325	20250218	141000	157493940	9110	9110	9110	9110	0
326	20250218	140900	157493940	9110	9110	9110	9110	10
327	20250218	140800	157402840	9100	9100	9100	9100	0
328	20250218	140700	157402840	9100	9100	9100	9100	0
329	20250218	140600	157402840	9100	9100	9100	9100	2
330	20250218	140500	157384640	9100	9100	9100	9100	2
331	20250218	140400	157366440	9100	9100	9100	9100	0
332	20250218	140300	157366440	9100	9100	9100	9100	0
333	20250218	140200	157366440	9100	9100	9100	9100	0
334	20250218	140100	157366440	9100	9090	9100	9080	181
335	20250218	140000	155721520	9100	9100	9100	9100	0
336	20250218	135900	155721520	9100	9100	9100	9100	0
337	20250218	135800	155721520	9100	9100	9100	9100	1
338	20250218	135700	155712420	9100	9100	9100	9100	70
339	20250218	135600	155075420	9100	9100	9100	9100	0
340	20250218	135500	155075420	9100	9100	9100	9100	14
341	20250218	135400	154948020	9100	9100	9100	9100	5
342	20250218	135300	154902520	9100	9100	9100	9100	11
343	20250218	135200	154802420	9100	9100	9100	9100	0
344	20250218	135100	154802420	9100	9100	9100	9100	150
345	20250218	135000	153437420	9090	9090	9090	9090	0
346	20250218	134900	153437420	9090	9100	9100	9090	39
347	20250218	134800	153082900	9100	9100	9100	9100	0
348	20250218	134700	153082900	9100	9100	9100	9100	7
349	20250218	134600	153019200	9080	9080	9080	9080	0
350	20250218	134500	153019200	9080	9080	9080	9080	0
351	20250218	134400	153019200	9080	9080	9080	9080	0
352	20250218	134300	153019200	9080	9080	9080	9080	0
353	20250218	134200	153019200	9080	9080	9080	9080	0
354	20250218	134100	153019200	9080	9080	9080	9080	120
355	20250218	134000	151929600	9080	9080	9080	9080	3
356	20250218	133900	151902360	9090	9090	9090	9090	30
357	20250218	133800	151629660	9080	9080	9080	9080	0
358	20250218	133700	151629660	9080	9090	9090	9080	549
359	20250218	133600	146641770	9100	9100	9100	9100	0
360	20250218	133500	146641770	9100	9100	9100	9100	0
361	20250218	133400	146641770	9100	9100	9100	9100	0
362	20250218	133300	146641770	9100	9100	9100	9100	5
363	20250218	133200	146596270	9090	9090	9090	9090	2
364	20250218	133100	146578090	9090	9090	9090	9090	4
365	20250218	133000	146541730	9090	9090	9090	9090	0
366	20250218	132900	146541730	9090	9090	9090	9090	0
367	20250218	132800	146541730	9090	9090	9090	9090	4
368	20250218	132700	146505370	9090	9090	9090	9090	0
369	20250218	132600	146505370	9090	9100	9100	9090	80
370	20250218	132500	145777920	9090	9090	9090	9090	0
371	20250218	132400	145777920	9090	9090	9090	9090	2
372	20250218	132300	145759740	9090	9090	9090	9090	0
373	20250218	132200	145759740	9090	9090	9090	9090	100
374	20250218	132100	144850740	9110	9110	9110	9110	10
375	20250218	132000	144759640	9090	9090	9090	9090	0
376	20250218	131900	144759640	9090	9100	9100	9090	19
377	20250218	131800	144586920	9090	9090	9090	9090	0
378	20250218	131700	144586920	9090	9090	9090	9090	0
379	20250218	131600	144586920	9090	9100	9100	9090	472
380	20250218	131500	140293920	9100	9120	9120	9100	88
381	20250218	131400	139492410	9140	9140	9140	9140	0
382	20250218	131300	139492410	9140	9130	9140	9130	55
383	20250218	131200	138990210	9150	9150	9150	9150	0
384	20250218	131100	138990210	9150	9150	9150	9150	0
385	20250218	131000	138990210	9150	9150	9150	9150	0
386	20250218	130900	138990210	9150	9150	9150	9150	0
387	20250218	130800	138990210	9150	9150	9150	9150	0
388	20250218	130700	138990210	9150	9150	9150	9150	0
389	20250218	130600	138990210	9150	9120	9150	9120	57
390	20250218	130500	138469630	9110	9110	9110	9110	0
391	20250218	130400	138469630	9110	9110	9110	9110	0
392	20250218	130300	138469630	9110	9110	9110	9110	0
393	20250218	130200	138469630	9110	9110	9110	9110	0
394	20250218	130100	138469630	9110	9110	9110	9110	0
395	20250218	130000	138469630	9110	9110	9110	9110	292
396	20250218	125900	135809510	9100	9100	9100	9100	7
397	20250218	125800	135745810	9100	9100	9100	9100	100
398	20250218	125700	134835810	9110	9110	9110	9110	0
399	20250218	125600	134835810	9110	9110	9110	9110	0
400	20250218	125500	134835810	9110	9100	9110	9100	27
401	20250218	125400	134589850	9100	9100	9100	9100	0
402	20250218	125300	134589850	9100	9100	9100	9100	1
403	20250218	125200	134580750	9110	9100	9110	9100	31
404	20250218	125100	134298640	9110	9110	9110	9110	0
405	20250218	125000	134298640	9110	9110	9110	9110	7
406	20250218	124900	134234870	9100	9100	9100	9100	0
407	20250218	124800	134234870	9100	9100	9100	9100	10
408	20250218	124700	134143870	9120	9120	9120	9120	0
409	20250218	124600	134143870	9120	9120	9120	9120	0
410	20250218	124500	134143870	9120	9120	9120	9120	55
411	20250218	124400	133642270	9120	9120	9120	9120	0
412	20250218	124300	133642270	9120	9120	9120	9120	0
413	20250218	124200	133642270	9120	9120	9120	9120	0
414	20250218	124100	133642270	9120	9120	9120	9120	0
415	20250218	124000	133642270	9120	9120	9120	9120	10
416	20250218	123900	133551070	9110	9110	9110	9110	0
417	20250218	123800	133551070	9110	9110	9110	9110	0
418	20250218	123700	133551070	9110	9110	9110	9110	2
419	20250218	123600	133532850	9110	9110	9110	9110	10
420	20250218	123500	133441750	9100	9090	9100	9090	21
421	20250218	123400	133250690	9090	9090	9090	9090	2
422	20250218	123300	133232510	9090	9090	9090	9090	190
423	20250218	123200	131505410	9090	9090	9090	9090	0
424	20250218	123100	131505410	9090	9090	9090	9090	0
425	20250218	123000	131505410	9090	9090	9090	9090	2
426	20250218	122900	131487230	9090	9090	9090	9090	0
427	20250218	122800	131487230	9090	9090	9090	9090	40
428	20250218	122700	131123630	9090	9090	9090	9090	1200
429	20250218	122600	120215630	9090	9090	9090	9090	100
430	20250218	122500	119306630	9090	9090	9090	9090	0
431	20250218	122400	119306630	9090	9100	9100	9090	539
432	20250218	122300	114402000	9120	9120	9120	9120	1
433	20250218	122200	114392880	9110	9110	9110	9110	184
434	20250218	122100	112716640	9120	9120	9120	9120	0
435	20250218	122000	112716640	9120	9120	9120	9120	0
436	20250218	121900	112716640	9120	9120	9120	9120	12
437	20250218	121800	112607200	9120	9120	9120	9120	4
438	20250218	121700	112570720	9130	9130	9130	9130	0
439	20250218	121600	112570720	9130	9130	9130	9130	1
440	20250218	121500	112561590	9140	9140	9140	9140	0
441	20250218	121400	112561590	9140	9140	9140	9140	1
442	20250218	121300	112552450	9140	9140	9140	9140	0
443	20250218	121200	112552450	9140	9140	9140	9140	0
444	20250218	121100	112552450	9140	9140	9140	9140	7
445	20250218	121000	112488470	9140	9140	9140	9140	5
446	20250218	120900	112442770	9140	9130	9140	9130	15
447	20250218	120800	112305760	9120	9120	9120	9120	0
448	20250218	120700	112305760	9120	9120	9120	9120	0
449	20250218	120600	112305760	9120	9120	9120	9120	24
450	20250218	120500	112086880	9120	9120	9120	9120	16
451	20250218	120400	111940960	9120	9120	9120	9120	0
452	20250218	120300	111940960	9120	9120	9120	9120	5
453	20250218	120200	111895360	9130	9130	9130	9130	0
454	20250218	120100	111895360	9130	9130	9130	9130	1
455	20250218	120000	111886230	9130	9130	9130	9130	2
456	20250218	115900	111867970	9140	9140	9140	9140	0
457	20250218	115800	111867970	9140	9140	9140	9140	0
458	20250218	115700	111867970	9140	9140	9140	9140	0
459	20250218	115600	111867970	9140	9130	9140	9110	143
460	20250218	115500	110563150	9130	9130	9130	9130	3
461	20250218	115400	110535760	9130	9130	9130	9130	118
462	20250218	115300	109458420	9130	9130	9130	9130	12
463	20250218	115200	109348860	9130	9130	9130	9130	20
464	20250218	115100	109166260	9130	9130	9130	9130	2
465	20250218	115000	109148000	9130	9130	9130	9130	2
466	20250218	114900	109129740	9130	9130	9130	9130	0
467	20250218	114800	109129740	9130	9130	9130	9130	1
468	20250218	114700	109120610	9130	9130	9130	9130	0
469	20250218	114600	109120610	9130	9130	9130	9130	0
470	20250218	114500	109120610	9130	9130	9130	9130	2
471	20250218	114400	109102350	9130	9130	9130	9130	2
472	20250218	114300	109084090	9130	9130	9130	9130	0
473	20250218	114200	109084090	9130	9130	9130	9130	2
474	20250218	114100	109065830	9140	9140	9140	9140	3
475	20250218	114000	109038410	9130	9130	9130	9130	0
476	20250218	113900	109038410	9130	9130	9130	9130	9
477	20250218	113800	108956240	9120	9120	9120	9120	0
478	20250218	113700	108956240	9120	9120	9120	9120	7
479	20250218	113600	108892400	9170	9170	9170	9170	0
480	20250218	113500	108892400	9170	9170	9170	9170	0
481	20250218	113400	108892400	9170	9170	9170	9170	0
482	20250218	113300	108892400	9170	9170	9170	9170	0
483	20250218	113200	108892400	9170	9170	9170	9170	0
484	20250218	113100	108892400	9170	9170	9170	9170	0
485	20250218	113000	108892400	9170	9170	9170	9170	0
486	20250218	112900	108892400	9170	9170	9170	9170	0
487	20250218	112800	108892400	9170	9170	9170	9170	0
488	20250218	112700	108892400	9170	9110	9170	9110	267
489	20250218	112600	106458510	9120	9120	9120	9120	95
490	20250218	112500	105592110	9140	9130	9140	9130	11
491	20250218	112400	105491670	9120	9110	9120	9110	16
492	20250218	112300	105345870	9110	9110	9110	9110	0
493	20250218	112200	105345870	9110	9110	9110	9110	12
494	20250218	112100	105236550	9130	9130	9130	9130	1
495	20250218	112000	105227420	9170	9170	9170	9170	0
496	20250218	111900	105227420	9170	9170	9170	9170	0
497	20250218	111800	105227420	9170	9170	9170	9170	0
498	20250218	111700	105227420	9170	9170	9170	9170	0
499	20250218	111600	105227420	9170	9140	9170	9140	32
500	20250218	111500	104934290	9140	9140	9140	9140	0
501	20250218	111400	104934290	9140	9140	9140	9140	12
502	20250218	111300	104824610	9140	9140	9140	9140	5
503	20250218	111200	104778910	9140	9140	9140	9140	0
504	20250218	111100	104778910	9140	9140	9140	9140	1
505	20250218	111000	104769770	9140	9110	9140	9110	35
506	20250218	110900	104450510	9110	9110	9110	9110	2
507	20250218	110800	104432290	9110	9110	9110	9110	2
508	20250218	110700	104414070	9110	9110	9110	9110	3
509	20250218	110600	104386740	9110	9110	9110	9110	2
510	20250218	110500	104368520	9110	9110	9110	9110	3
511	20250218	110400	104341190	9110	9110	9110	9110	4
512	20250218	110300	104304750	9110	9110	9110	9110	3
513	20250218	110200	104277420	9110	9110	9110	9110	3
514	20250218	110100	104250090	9110	9110	9110	9110	1
515	20250218	110000	104240980	9110	9100	9110	9100	119
516	20250218	105900	103157990	9110	9110	9110	9110	97
517	20250218	105800	102274320	9110	9110	9110	9110	577
518	20250218	105700	97017850	9110	9110	9110	9110	2
519	20250218	105600	96999630	9120	9120	9120	9120	124
520	20250218	105500	95868750	9120	9120	9120	9120	2
521	20250218	105400	95850510	9120	9120	9120	9120	2
522	20250218	105300	95832270	9120	9120	9120	9120	3
523	20250218	105200	95804910	9120	9120	9120	9120	2
524	20250218	105100	95786670	9120	9120	9120	9120	0
525	20250218	105000	95786670	9120	9120	9120	9120	19
526	20250218	104900	95613390	9120	9120	9120	9120	4
527	20250218	104800	95576910	9120	9120	9120	9120	1
528	20250218	104700	95567790	9140	9140	9140	9140	0
529	20250218	104600	95567790	9140	9140	9140	9140	100
530	20250218	104500	94653790	9170	9160	9170	9160	35
531	20250218	104400	94332870	9170	9170	9170	9170	0
532	20250218	104300	94332870	9170	9120	9170	9120	67
533	20250218	104200	93720270	9120	9120	9120	9120	1
534	20250218	104100	93711150	9120	9120	9120	9120	2
535	20250218	104000	93692910	9120	9110	9120	9110	13
536	20250218	103900	93574440	9110	9110	9110	9110	0
537	20250218	103800	93574440	9110	9110	9110	9110	47
538	20250218	103700	93146270	9110	9110	9110	9110	3
539	20250218	103600	93118940	9110	9110	9110	9110	9
540	20250218	103500	93036950	9110	9110	9110	9110	0
541	20250218	103400	93036950	9110	9090	9110	9090	18
542	20250218	103300	92873070	9090	9090	9090	9090	0
543	20250218	103200	92873070	9090	9120	9120	9070	671
544	20250218	103100	86773160	9120	9120	9120	9120	0
545	20250218	103000	86773160	9120	9120	9120	9120	54
546	20250218	102900	86280680	9120	9120	9120	9120	1
547	20250218	102800	86271560	9120	9120	9120	9120	4
548	20250218	102700	86235080	9120	9120	9120	9120	4
549	20250218	102600	86198600	9120	9120	9120	9120	1
550	20250218	102500	86189480	9120	9120	9120	9120	33
551	20250218	102400	85888520	9120	9120	9120	9120	0
552	20250218	102300	85888520	9120	9120	9120	9120	0
553	20250218	102200	85888520	9120	9120	9120	9120	0
554	20250218	102100	85888520	9120	9120	9120	9120	0
555	20250218	102000	85888520	9120	9130	9130	9120	18
556	20250218	101900	85724260	9120	9120	9120	9120	6
557	20250218	101800	85669540	9110	9130	9130	9110	252
558	20250218	101700	83373360	9130	9130	9130	9130	1
559	20250218	101600	83364230	9120	9120	9120	9120	1
560	20250218	101500	83355110	9130	9130	9140	9130	37
561	20250218	101400	83017170	9140	9170	9180	9130	39
562	20250218	101300	82660550	9170	9160	9170	9160	75
563	20250218	101200	81973000	9170	9170	9170	9160	31
564	20250218	101100	81688770	9170	9170	9170	9170	13
565	20250218	101000	81569560	9170	9130	9170	9130	89
566	20250218	100900	80755420	9130	9110	9130	9110	26
567	20250218	100800	80518330	9100	9100	9100	9100	50
568	20250218	100700	80063330	9100	9100	9100	9100	1
569	20250218	100600	80054230	9100	9100	9110	9100	22
570	20250218	100500	79853970	9100	9100	9100	9100	1
571	20250218	100400	79844870	9100	9100	9100	9100	9
572	20250218	100300	79762970	9100	9100	9100	9100	6
573	20250218	100200	79708370	9100	9100	9100	9100	22
574	20250218	100100	79508170	9100	9090	9100	9080	20
575	20250218	100000	79326340	9120	9120	9120	9120	0
576	20250218	095900	79326340	9120	9120	9120	9120	0
577	20250218	095800	79326340	9120	9120	9120	9120	0
578	20250218	095700	79326340	9120	9100	9120	9100	57
579	20250218	095600	78807540	9080	9090	9090	9080	60
580	20250218	095500	78262280	9090	9090	9090	9090	3
581	20250218	095400	78235010	9080	9110	9110	9080	1021
582	20250218	095300	68947890	9110	9110	9110	9110	0
583	20250218	095200	68947890	9110	9110	9110	9110	0
584	20250218	095100	68947890	9110	9110	9110	9110	1
585	20250218	095000	68938780	9130	9100	9130	9100	23
586	20250218	094900	68729120	9100	9100	9100	9100	0
587	20250218	094800	68729120	9100	9110	9110	9100	606
588	20250218	094700	63211850	9110	9110	9110	9110	8
589	20250218	094600	63138970	9130	9130	9130	9130	67
590	20250218	094500	62527260	9120	9120	9130	9110	22
591	20250218	094400	62326660	9130	9110	9130	9110	24
592	20250218	094300	62107650	9110	9110	9110	9110	628
593	20250218	094200	56386570	9110	9120	9120	9110	125
594	20250218	094100	55246820	9130	9130	9130	9130	0
595	20250218	094000	55246820	9130	9140	9140	9110	496
596	20250218	093900	50724480	9150	9160	9160	9150	1784
597	20250218	093800	34396830	9150	9150	9150	9150	242
598	20250218	093700	32182530	9150	9150	9150	9150	0
599	20250218	093600	32182530	9150	9150	9150	9150	0
600	20250218	093500	32182530	9150	9150	9150	9150	11
601	20250218	093400	32081880	9130	9130	9130	9130	105
602	20250218	093300	31123230	9150	9150	9150	9150	5
603	20250218	093200	31077480	9150	9150	9150	9150	10
604	20250218	093100	30985980	9150	9150	9150	9150	3
605	20250218	093000	30958530	9150	9150	9150	9150	1
606	20250218	092900	30949380	9120	9120	9120	9120	1
607	20250218	092800	30940260	9120	9120	9120	9120	0
608	20250218	092700	30940260	9120	9130	9130	9120	59
609	20250218	092600	30402080	9160	9160	9160	9160	0
610	20250218	092500	30402080	9160	9160	9160	9160	0
611	20250218	092400	30402080	9160	9130	9160	9130	101
612	20250218	092300	29479920	9130	9130	9130	9130	52
613	20250218	092200	29005160	9130	9140	9140	9130	181
614	20250218	092100	27351340	9170	9180	9180	9170	212
615	20250218	092000	25407260	9190	9170	9200	9170	345
616	20250218	091900	22240030	9170	9120	9170	9120	1074
617	20250218	091800	12402820	9120	9120	9120	9120	255
618	20250218	091700	10077220	9120	9120	9120	9120	1
619	20250218	091600	10068100	9120	9120	9150	9120	39
620	20250218	091500	9711460	9110	9110	9110	9110	2
621	20250218	091400	9693240	9150	9150	9150	9150	26
622	20250218	091300	9455340	9150	9150	9150	9150	0
623	20250218	091200	9455340	9150	9150	9150	9150	0
624	20250218	091100	9455340	9150	9150	9150	9150	401
625	20250218	091000	5786190	9090	9120	9160	9090	240
626	20250218	090900	3598930	9110	9160	9160	9110	21
627	20250218	090800	3406770	9160	9080	9160	9080	181
628	20250218	090700	1751770	9080	9080	9080	9080	1
629	20250218	090600	1742690	9030	9030	9030	9030	0
630	20250218	090500	1742690	9030	9030	9030	9030	0
631	20250218	090400	1742690	9030	9030	9030	9030	0
632	20250218	090300	1742690	9030	9140	9140	9030	55
633	20250218	090200	1243040	9140	9140	9140	9140	2
634	20250218	090100	1224760	9140	9140	9140	9140	0
635	20250218	090000	1224760	9140	9140	9140	9140	134